Dark

IAU20280121C85
IAU Jan 21 2028 85.00 Call (IAU280121C00085000)
option OPRA

EOD

Aug 27, 2026

13.80-4.167%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	13.5000	13.8000	13.5000	13.8000	-4.167%	2	568	0.000%
2026-08-24	15.0500	15.0500	14.4000	14.4000	+4.727%	13	586	-4.167%
2026-08-21	13.6300	13.7900	13.4700	13.7500	+10.000%	19	583	+0.364%
2026-08-20	12.0000	12.5000	12.0000	12.5000	+2.041%	12	582	+10.400%
2026-08-19	11.5000	12.5000	11.5000	12.2500	+9.375%	49	586	+12.653%
2026-08-17	11.0300	11.2000	11.0000	11.2000	+3.704%	4	570	+23.214%
2026-08-14	11.0000	11.6500	10.8000	10.8000	-1.818%	3	568	+27.778%
2026-08-11	11.0000	11.0000	11.0000	11.0000	+0.457%	1	566	+25.455%
2026-08-10	10.9500	10.9500	10.9500	10.9500	+4.585%	1	566	+26.027%
2026-08-07	10.4000	11.0000	10.4000	10.4700	+14.426%	10	567	+31.805%
2026-08-06	9.4000	9.4000	9.1500	9.1500	-1.613%	2	569	+50.820%
2026-08-05	8.8000	9.3000	8.6500	9.3000	+22.368%	14	579	+48.387%
2026-08-04	7.6000	7.7200	7.6000	7.6000	+8.571%	18	583	+81.579%
2026-08-03	7.0100	7.0100	6.8000	7.0000	-12.500%	6	567	+97.143%
2026-07-30	8.0000	8.0000	8.0000	8.0000	+3.359%	1	563	+72.500%
2026-07-29	7.1000	7.7400	7.1000	7.7400	+2.517%	3	564	+78.295%
2026-07-23	7.5000	7.5500	7.5000	7.5500	-8.485%	10	562	+82.781%
2026-07-22	8.2500	8.2500	8.2500	8.2500	+11.940%	6	562	+67.273%
2026-07-20	7.3700	7.3700	7.3700	7.3700	+2.361%	2	563	+87.246%
2026-07-17	6.9000	7.2000	6.9000	7.2000	+3.597%	3	565	+91.667%
2026-07-16	7.4000	7.4000	6.8000	6.9500	-9.150%	9	562	+98.561%
2026-07-15	7.6500	7.6500	7.6500	7.6500	-1.797%	2	563	+80.392%
2026-07-14	7.5500	7.7900	7.5500	7.7900	-2.625%	2	563	+77.150%
2026-07-10	7.9000	8.0000	7.9000	8.0000	+1.266%	10	564	+72.500%
2026-07-08	6.0000	7.9000	6.0000	7.9000	-9.817%	8	573	+74.684%
2026-07-02	8.7600	8.7600	8.7600	8.7600	+9.500%	1	576	+57.534%
2026-07-01	8.0000	8.0000	8.0000	8.0000	-6.977%	3	576	+72.500%
2026-06-30	8.5900	8.6000	8.5900	8.6000	0.000%	25	579	+60.465%
2026-06-26	8.1000	8.6000	8.1000	8.6000	+2.259%	3	556	+60.465%
2026-06-25	8.0000	8.4100	8.0000	8.4100	+9.648%	2	554	+64.090%
2026-06-24	7.7500	7.7500	7.6700	7.6700	-14.872%	2	555	+79.922%
2026-06-23	9.4000	9.4000	9.0100	9.0100	+4.767%	13	553	+53.163%
2026-06-22	8.6000	8.6000	8.6000	8.6000	-17.308%	1	540	+60.465%
2026-06-17	10.8000	10.8000	10.4000	10.4000	-9.879%	5	537	+32.692%
2026-06-16	11.5400	11.5400	11.5400	11.5400	+4.909%	1	537	+19.584%
2026-06-15	11.3000	11.3000	11.0000	11.0000	+14.583%	2	537	+25.455%
2026-06-11	8.8000	9.6000	8.8000	9.6000	-2.041%	5	537	+43.750%
2026-06-10	9.8000	9.8000	9.8000	9.8000	-6.667%	4	533	+40.816%
2026-06-09	9.4000	10.9500	9.4000	10.5000	-10.256%	26	529	+31.429%
2026-06-08	11.3500	11.7000	11.3500	11.7000	+1.739%	6	524	+17.949%
2026-06-05	11.6400	11.6400	11.5000	11.5000	-8.730%	3	524	+20.000%
2026-06-03	13.1000	13.1000	12.5000	12.6000	-4.183%	5	523	+9.524%
2026-06-01	13.9000	13.9000	13.1000	13.1500	-6.738%	15	520	+4.943%
2026-05-29	14.1000	14.1000	14.1000	14.1000	+12.800%	1	512	-2.128%
2026-05-28	13.2000	13.2000	12.5000	12.5000	-3.846%	9	512	+10.400%
2026-05-27	13.0000	13.0000	13.0000	13.0000	-7.143%	2	511	+6.154%
2026-05-26	14.0000	14.0000	14.0000	14.0000	+0.719%	1	511	-1.429%
2026-05-22	13.9000	13.9000	13.9000	13.9000	-2.729%	1	512	-0.719%
2026-05-21	14.1600	14.7000	14.1600	14.2900	-4.733%	5	512	-3.429%
2026-05-20	14.6500	15.0000	14.6500	15.0000	+4.749%	4	512	-8.000%
2026-05-19	14.1500	14.3200	14.1500	14.3200	-5.166%	2	504	-3.631%
2026-05-15	15.2000	15.7000	14.4000	15.1000	-6.733%	14	504	-8.609%
2026-05-13	16.1900	16.1900	16.1900	16.1900	-3.054%	1	500	-14.762%
2026-05-11	16.5000	16.7000	16.5000	16.7000	-0.949%	12	511	-17.365%
2026-05-08	16.4200	16.8600	16.3000	16.8600	+0.357%	12	520	-18.149%
2026-05-07	16.7800	17.1000	16.7800	16.8000	+3.576%	23	527	-17.857%
2026-05-06	17.1200	17.1200	16.2200	16.2200	+9.005%	20	536	-14.920%
2026-05-05	14.8800	14.8800	14.8800	14.8800	+1.918%	4	533	-7.258%
2026-05-04	14.7000	15.1000	14.6000	14.6000	-8.750%	5	533	-5.479%
2026-05-01	16.0000	16.0000	16.0000	16.0000	0.000%	33	530	-13.750%
2026-04-28	15.3000	16.0000	15.3000	16.0000	-4.019%	4	530	-13.750%
2026-04-24	16.7800	16.7800	16.6100	16.6700	-0.478%	15	527	-17.217%
2026-04-23	16.8000	16.8000	16.7500	16.7500	-4.286%	3	542	-17.612%
2026-04-22	17.5000	17.5000	17.5000	17.5000	+2.941%	1	544	-21.143%
2026-04-21	17.0000	17.0000	17.0000	17.0000	-7.558%	1	546	-18.824%
2026-04-20	18.7000	18.7000	18.3900	18.3900	-3.211%	2	546	-24.959%
2026-04-14	18.5000	19.0000	18.5000	19.0000	+1.064%	5	545	-27.368%
2026-04-09	18.8000	18.8000	18.8000	18.8000	+2.118%	3	546	-26.596%
2026-04-08	19.2900	19.2900	18.3000	18.4100	+2.278%	7	546	-25.041%
2026-04-07	18.0000	18.0000	18.0000	18.0000	0.000%	1	545	-23.333%
2026-04-06	18.0000	18.0000	18.0000	18.0000	+4.408%	6	545	-23.333%
2026-04-02	18.2900	18.2900	17.2400	17.2400	-4.222%	4	551	-19.954%
2026-03-31	18.0000	18.0000	18.0000	18.0000	+12.500%	5	551	-23.333%
2026-03-30	16.4000	16.7400	16.0000	16.0000	-3.030%	10	546	-13.750%
2026-03-27	16.4000	16.5000	16.0000	16.5000	+11.111%	21	547	-16.364%
2026-03-26	16.0000	16.0000	14.7000	14.8500	-7.649%	4	554	-7.071%
2026-03-25	16.6500	17.0100	16.0000	16.0800	+11.667%	22	553	-14.179%
2026-03-23	14.5000	14.8500	14.2000	14.4000	-4.128%	10	538	-4.167%
2026-03-20	15.7000	15.8000	14.4000	15.0200	-10.167%	16	536	-8.123%
2026-03-19	15.4000	16.7200	15.2000	16.7200	-16.232%	238	534	-17.464%
2026-03-18	19.5400	20.3500	19.2600	19.9600	-8.103%	67	525	-30.862%
2026-03-17	21.7200	21.7200	21.7200	21.7200	+1.733%	1	565	-36.464%
2026-03-16	21.6100	22.1500	21.3500	21.3500	-7.174%	6	566	-35.363%
2026-03-09	23.0000	23.0000	23.0000	23.0000	-4.167%	1	560	-40.000%
2026-03-06	22.7000	24.0000	22.7000	24.0000	+4.348%	6	561	-42.500%
2026-03-05	23.5000	23.5000	22.8000	23.0000	-16.968%	7	567	-40.000%
2026-03-02	27.7000	27.7000	27.7000	27.7000	+10.800%	1	574	-50.181%
2026-02-27	25.0000	25.0000	25.0000	25.0000	+0.402%	5	573	-44.800%
2026-02-23	24.4000	25.0000	24.4000	24.9000	+9.982%	13	578	-44.578%
2026-02-20	22.6400	22.6400	22.6400	22.6400	+2.443%	2	580	-39.046%
2026-02-19	21.8000	22.1000	21.5200	22.1000	+0.363%	12	582	-37.557%
2026-02-18	22.0200	22.0200	22.0200	22.0200	+10.376%	1	573	-37.330%
2026-02-17	18.9900	19.9500	18.9900	19.9500	-8.065%	4	573	-30.827%
2026-02-10	22.5000	22.5000	21.6200	21.7000	-5.282%	3	579	-36.406%
2026-02-09	21.9000	22.9100	21.6900	22.9100	+9.095%	6	577	-39.764%
2026-02-06	21.4000	21.7000	21.0000	21.0000	+4.686%	86	577	-34.286%
2026-02-05	19.0000	20.0600	19.0000	20.0600	-6.393%	7	532	-31.206%
2026-02-04	22.6200	22.6200	21.4300	21.4300	-1.199%	6	534	-35.604%
2026-02-03	20.1000	22.5000	20.1000	21.6900	+8.450%	6	529	-36.376%
2026-02-02	20.0000	20.0000	17.9800	20.0000	-6.977%	18	529	-31.000%
2026-01-30	25.4000	25.4000	18.8000	21.5000	-21.101%	30	522	-35.814%
2026-01-29	29.0000	29.0000	23.5000	27.2500	+1.565%	39	535	-49.358%
2026-01-28	24.7000	27.0000	24.3600	26.8300	+23.356%	36	525	-48.565%
2026-01-27	20.0000	22.0000	20.0000	21.7500	-3.333%	6	520	-36.552%
2026-01-26	21.9000	22.5000	21.5000	22.5000	+12.500%	13	518	-38.667%
2026-01-23	19.5900	20.0000	19.3000	20.0000	+4.221%	114	516	-31.000%
2026-01-22	19.0000	19.1900	19.0000	19.1900	+10.925%	3	580	-28.088%
2026-01-21	17.4100	18.5200	17.1000	17.3000	+4.217%	48	577	-20.231%
2026-01-20	16.6500	16.7500	16.4000	16.6000	+14.483%	41	553	-16.867%
2026-01-16	12.3100	14.5000	12.3100	14.5000	-2.357%	3	533	-4.828%
2026-01-15	15.0000	15.4200	14.8500	14.8500	-2.941%	32	533	-7.071%
2026-01-14	15.0200	15.3000	15.0200	15.3000	+5.663%	12	501	-9.804%
2026-01-13	15.0000	16.4000	14.4800	14.4800	-3.467%	31	495	-4.696%
2026-01-12	14.8800	15.1200	14.8000	15.0000	+8.696%	9	468	-8.000%
2026-01-09	14.1000	14.1000	13.7000	13.8000	+15.000%	110	461	0.000%
2026-01-05	12.4100	12.4100	12.0000	12.0000	+2.564%	9	389	+15.000%
2026-01-02	11.7000	11.7000	11.7000	11.7000	+3.540%	1	389	+17.949%
2025-12-30	12.3500	14.0000	11.0000	11.3000	-2.502%	18	388	+22.124%
2025-12-29	13.9800	13.9800	11.5900	11.5900	-16.014%	14	378	+19.068%
2025-12-26	14.3300	14.7000	13.8000	13.8000	+0.730%	11	369	0.000%
2025-12-24	13.0000	14.9000	13.0000	13.7000	+8.300%	7	368	+0.730%
2025-12-23	13.1300	14.0000	12.6500	12.6500	+12.946%	8	368	+9.091%
2025-12-22	14.4000	14.4000	11.1000	11.2000	-2.609%	4	368	+23.214%
2025-12-19	11.5000	11.5000	11.5000	11.5000	+4.545%	2	367	+20.000%
2025-12-18	11.0000	11.0000	11.0000	11.0000	-3.509%	1	369	+25.455%
2025-12-17	12.5000	12.5000	11.4000	11.4000	+4.110%	7	369	+21.053%
2025-12-16	10.9500	10.9500	10.9500	10.9500	-1.794%	1	369	+26.027%
2025-12-15	11.1500	11.1500	11.1500	11.1500	-0.446%	1	369	+23.767%
2025-12-12	11.2000	11.2000	11.2000	11.2000	+8.738%	2	368	+23.214%
2025-12-05	10.9900	12.5000	8.8000	10.3000	-2.184%	4	366	+33.981%
2025-12-04	10.5300	10.5300	10.5300	10.5300	-0.660%	1	366	+31.054%
2025-12-03	10.6000	10.6000	10.6000	10.6000	+4.950%	1	365	+30.189%
2025-11-28	10.1000	10.1000	10.1000	10.1000	+3.590%	2	365	+36.634%
2025-11-26	9.4200	9.7500	9.4200	9.7500	+1.563%	4	362	+41.538%
2025-11-24	9.5000	9.6000	9.5000	9.6000	+5.495%	3	362	+43.750%
2025-11-21	9.1000	9.1000	9.1000	9.1000	-6.186%	5	362	+51.648%
2025-11-18	10.2700	10.2700	9.7000	9.7000	+1.042%	202	357	+42.268%
2025-11-17	9.6000	9.6000	9.6000	9.6000	0.000%	3	157	+43.750%
2025-11-14	9.6000	9.7000	9.6000	9.6000	-3.808%	3	157	+43.750%
2025-11-12	9.5000	9.9800	9.5000	9.9800	+18.387%	20	155	+38.277%
2025-11-11	9.3000	9.3000	8.4300	8.4300	-0.824%	2	152	+63.701%
2025-11-07	8.5000	8.5000	8.5000	8.5000	+9.677%	10	152	+62.353%
2025-11-06	7.7500	7.7500	7.7500	7.7500	+2.243%	1	152	+78.065%
2025-11-05	8.2000	8.2000	7.5800	7.5800	+2.432%	35	152	+82.058%
2025-11-04	7.8000	7.8000	7.3000	7.4000	-6.918%	9	118	+86.486%
2025-10-27	8.0800	8.0800	7.9500	7.9500	-13.587%	6	119	+73.585%
2025-10-24	9.2200	9.2200	9.2000	9.2000	-2.128%	2	119	+50.000%
2025-10-23	9.5000	9.5000	9.4000	9.4000	+14.634%	11	117	+46.809%
2025-10-22	8.2300	8.5900	8.2000	8.2000	-8.889%	32	106	+68.293%
2025-10-21	9.0000	9.0000	9.0000	9.0000	-21.397%	1	76	+53.333%
2025-10-20	11.0000	11.7000	10.4000	11.4500	+15.657%	13	75	+20.524%
2025-10-17	9.5700	10.0000	9.5700	9.9000	-5.714%	3	73	+39.394%
2025-10-16	10.4000	10.5000	10.4000	10.5000	+11.229%	4	74	+31.429%
2025-10-15	10.0000	10.0000	7.5000	9.4400	+10.928%	4	73	+46.186%
2025-10-13	8.5000	9.0000	8.5000	8.5100	+21.053%	9	70	+62.162%
2025-10-09	7.5000	7.5000	7.0300	7.0300	-3.699%	2	71	+96.302%
2025-10-08	7.3000	7.3000	7.3000	7.3000	+8.955%	15	70	+89.041%
2025-10-07	6.7000	6.7000	6.7000	6.7000	+1.515%	9	71	+105.970%
2025-10-06	6.6200	6.7000	6.6000	6.6000	+6.452%	17	74	+109.091%
2025-10-01	6.2000	6.2000	6.2000	6.2000	+2.990%	6	63	+122.581%
2025-09-30	6.0200	6.0200	6.0200	6.0200	+2.034%	40	57	+129.236%
2025-09-29	6.2000	6.2000	5.9000	5.9000	+10.280%	16	17	+133.898%
2025-09-26	5.3500	5.3500	5.3500	5.3500	0.000%	1	1	+157.944%